Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.001344 | ... | ... | 15.19 | -0.13 | 15.06 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
-0.001356 | ... | ... | 14.94 | -0.13 | 14.81 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
-0.001362 | ... | ... | 14.69 | -0.13 | 14.56 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001363 | ... | ... | 14.44 | -0.13 | 14.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.00136 | ... | ... | 14.19 | -0.13 | 14.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001354 | ... | ... | 13.94 | -0.13 | 13.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001345 | ... | ... | 13.69 | -0.13 | 13.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001333 | ... | ... | 13.44 | -0.13 | 13.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001319 | ... | ... | 13.19 | -0.13 | 13.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
-0.001302 | ... | ... | 12.94 | -0.13 | 12.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
-0.001284 | ... | ... | 12.69 | -0.13 | 12.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
-0.001265 | ... | ... | 12.44 | -0.13 | 12.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
-0.001244 | ... | ... | 12.19 | -0.13 | 12.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
-0.001221 | ... | ... | 11.94 | -0.13 | 11.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
-0.001198 | ... | ... | 11.69 | -0.13 | 11.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
-0.001173 | ... | ... | 11.44 | -0.13 | 11.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
-0.001147 | ... | ... | 11.19 | -0.13 | 11.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
-0.001121 | ... | ... | 10.94 | -0.13 | 10.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
-0.001094 | ... | ... | 10.69 | -0.13 | 10.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
-0.001066 | ... | ... | 10.44 | -0.13 | 10.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
-0.001037 | ... | ... | 10.19 | -0.13 | 10.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
-0.001008 | ... | ... | 9.94 | -0.13 | 9.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
-0.000978 | ... | ... | 9.69 | -0.13 | 9.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
-0.000948 | ... | ... | 9.44 | -0.13 | 9.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
-0.000917 | ... | ... | 9.19 | -0.13 | 9.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
-0.000886 | ... | ... | 8.94 | -0.13 | 8.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
-0.000855 | ... | ... | 8.69 | -0.13 | 8.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
-0.000823 | ... | ... | 8.44 | -0.13 | 8.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
-0.00079 | ... | ... | 8.19 | -0.13 | 8.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
-0.000758 | ... | ... | 7.94 | -0.13 | 7.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
-0.000725 | ... | ... | 7.69 | -0.13 | 7.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
-0.000692 | ... | ... | 7.44 | -0.13 | 7.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
-0.000658 | ... | ... | 7.19 | -0.13 | 7.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
-0.000624 | ... | ... | 6.94 | -0.13 | 6.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.000591 | ... | ... | 6.69 | -0.13 | 6.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
-0.000556 | ... | ... | 6.44 | -0.13 | 6.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
-0.000522 | ... | ... | 6.19 | -0.13 | 6.06 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000203 |
-0.000487 | ... | ... | 5.94 | -0.13 | 5.81 | 1275 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000201 |
-0.000453 | ... | ... | 5.69 | -0.13 | 5.56 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
-0.000418 | ... | ... | 5.44 | -0.13 | 5.31 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000344 |
-0.000382 | ... | ... | 5.19 | -0.13 | 5.06 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00034 |
-0.000347 | ... | ... | 4.94 | -0.13 | 4.81 | 1375 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000462 |
-0.000311 | ... | ... | 4.69 | -0.13 | 4.56 | 1400 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000569 |
-0.000363 | ... | ... | 4.44 | -0.12 | 4.32 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000664 |
-0.000412 | ... | ... | 4.20 | -0.12 | 4.08 | 1450 | 0.07 | 0.02 | 0.05 | ... | ... | -0.00084 |
-0.000538 | ... | ... | 3.96 | -0.11 | 3.85 | 1475 | ... | ... | 0.08 | 0.14 | 0.14 | -0.000911 |
-0.000653 | ... | ... | 3.72 | -0.10 | 3.62 | 1500 | ... | ... | 0.11 | 0.22 | 0.22 | -0.001125 |
-0.000758 | ... | ... | 3.50 | -0.11 | 3.39 | 1525 | ... | ... | 0.13 | 0.25 | 0.25 | -0.00124 |
-0.000979 | ... | ... | 3.27 | -0.09 | 3.18 | 1550 | ... | ... | 0.16 | 0.28 | 0.28 | -0.001402 |
-0.001114 | ... | ... | 3.05 | -0.09 | 2.96 | 1575 | ... | ... | 0.20 | 0.33 | 0.33 | -0.001594 |
-0.001335 | ... | ... | 2.84 | -0.08 | 2.76 | 1600 | ... | ... | 0.24 | 0.37 | 0.37 | -0.001754 |
-0.001522 | ... | ... | 2.64 | -0.08 | 2.56 | 1625 | ... | ... | 0.29 | 0.43 | 0.43 | -0.001929 |
-0.00172 | ... | ... | 2.44 | -0.07 | 2.37 | 1650 | ... | ... | 0.35 | 0.49 | 0.49 | -0.002111 |
-0.001919 | ... | ... | 2.26 | -0.07 | 2.19 | 1675 | ... | ... | 0.41 | 0.57 | 0.57 | -0.002254 |
-0.002113 | ... | ... | 2.08 | -0.06 | 2.02 | 1700 | ... | ... | 0.49 | 0.65 | 0.65 | -0.002428 |
-0.002263 | ... | ... | 1.91 | -0.06 | 1.85 | 1725 | ... | ... | 0.57 | 0.73 | 0.73 | -0.002557 |
-0.002431 | ... | ... | 1.74 | -0.04 | 1.70 | 1750 | ... | ... | 0.66 | 0.83 | 0.83 | -0.002673 |
-0.00258 | 1.77 | 1.77 | 1.56 | ... | ... | 1775 | ... | ... | 0.76 | 0.94 | 0.94 | -0.002773 |
-0.002682 | 1.61 | 1.61 | 1.42 | ... | ... | 1800 | ... | ... | 0.87 | 0.79 | ... | -0.002854 |
-0.002765 | 1.52 | 1.52 | 1.29 | ... | ... | 1825 | ... | ... | 0.99 | 1.20 | 1.20 | -0.002917 |
-0.002852 | 1.36 | 1.36 | 1.18 | ... | ... | 1850 | ... | ... | 1.12 | 1.31 | 1.31 | -0.00296 |
-0.002894 | 1.24 | 1.24 | 1.07 | ... | ... | 1875 | ... | ... | 1.25 | 1.45 | 1.45 | -0.00296 |
-0.002893 | 1.13 | 1.13 | 0.96 | ... | ... | 1900 | ... | ... | 1.40 | 1.59 | 1.59 | -0.002968 |
-0.002901 | 1.02 | 1.02 | 0.87 | ... | ... | 1925 | ... | ... | 1.55 | 1.75 | 1.75 | -0.002936 |
-0.002868 | 0.93 | 0.93 | 0.78 | ... | ... | 1950 | ... | ... | 1.70 | 1.92 | 1.92 | -0.002865 |
-0.002824 | 0.84 | 0.84 | 0.70 | ... | ... | 1975 | 1.87 | 0.13 | 1.74 | ... | ... | -0.002811 |
-0.002772 | 0.77 | 0.77 | 0.63 | ... | ... | 2000 | 2.04 | 0.12 | 1.92 | ... | ... | -0.002723 |
-0.002686 | 0.70 | 0.70 | 0.56 | ... | ... | 2025 | 2.22 | 0.12 | 2.10 | ... | ... | -0.002633 |
-0.0026 | 0.63 | 0.63 | 0.50 | ... | ... | 2050 | 2.41 | 0.13 | 2.28 | ... | ... | -0.002547 |
-0.00252 | 0.57 | 0.57 | 0.45 | ... | ... | 2075 | 2.60 | 0.12 | 2.48 | ... | ... | -0.002433 |
-0.002412 | 0.52 | 0.52 | 0.40 | ... | ... | 2100 | 2.80 | 0.12 | 2.68 | ... | ... | -0.002331 |
-0.002321 | 0.47 | 0.47 | 0.36 | ... | ... | 2125 | 3 | 0.12 | 2.88 | ... | ... | -0.002208 |
-0.002207 | 0.42 | 0.42 | 0.32 | ... | ... | 2150 | 3.21 | 0.12 | 3.09 | ... | ... | -0.002105 |
-0.00212 | 0.39 | 0.39 | 0.29 | ... | ... | 2175 | 3.43 | 0.13 | 3.30 | ... | ... | -0.002032 |
-0.002016 | 0.35 | 0.35 | 0.26 | ... | ... | 2200 | 3.65 | 0.13 | 3.52 | ... | ... | -0.001946 |
-0.001951 | 0.32 | 0.32 | 0.24 | ... | ... | 2225 | 3.87 | 0.13 | 3.74 | ... | ... | -0.001849 |
-0.001816 | 0.30 | 0.30 | 0.21 | ... | ... | 2250 | 4.09 | 0.13 | 3.96 | ... | ... | -0.00174 |
-0.001725 | 0.25 | 0.25 | 0.19 | ... | ... | 2275 | 4.32 | 0.14 | 4.18 | ... | ... | -0.001675 |
-0.001624 | 0.20 | 0.20 | 0.17 | ... | ... | 2300 | 4.55 | 0.14 | 4.41 | ... | ... | -0.001604 |
-0.00151 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 4.78 | 0.14 | 4.64 | ... | ... | -0.001526 |
-0.001458 | ... | ... | 0.13 | 0.01 | 0.14 | 2350 | 5.01 | 0.13 | 4.88 | ... | ... | -0.001443 |
-0.001323 | ... | ... | 0.11 | 0.01 | 0.12 | 2375 | 5.25 | 0.14 | 5.11 | ... | ... | -0.001417 |
-0.001258 | ... | ... | 0.10 | 0.01 | 0.11 | 2400 | 5.48 | 0.13 | 5.35 | ... | ... | -0.001324 |
-0.001188 | ... | ... | 0.09 | 0.01 | 0.10 | 2425 | 5.72 | 0.13 | 5.59 | ... | ... | -0.001293 |
-0.001111 | ... | ... | 0.08 | 0.01 | 0.09 | 2450 | 5.96 | 0.13 | 5.83 | ... | ... | -0.00126 |
-0.001029 | ... | ... | 0.07 | 0.01 | 0.08 | 2475 | 6.21 | 0.14 | 6.07 | ... | ... | -0.001295 |
-0.000941 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 6.45 | 0.13 | 6.32 | ... | ... | -0.00126 |
-0.000845 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 6.69 | 0.13 | 6.56 | ... | ... | -0.001224 |
-0.000742 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 6.94 | 0.13 | 6.81 | ... | ... | -0.001258 |
-0.000748 | ... | ... | 0.04 | 0.01 | 0.05 | 2575 | 7.19 | 0.13 | 7.06 | ... | ... | -0.001293 |
-0.000634 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.44 | 0.13 | 7.31 | ... | ... | -0.001327 |
-0.000511 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.69 | 0.13 | 7.56 | ... | ... | -0.001361 |
-0.000514 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.94 | 0.13 | 7.81 | ... | ... | -0.001396 |
-0.000517 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.19 | 0.13 | 8.06 | ... | ... | -0.00143 |
-0.000377 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.44 | 0.13 | 8.31 | ... | ... | -0.001464 |
-0.000379 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.69 | 0.13 | 8.56 | ... | ... | -0.001498 |
-0.000382 | ... | ... | 0.01 | 0.01 | 0.02 | 2750 | 8.94 | 0.13 | 8.81 | ... | ... | -0.001532 |
-0.000384 | ... | ... | 0.01 | 0.01 | 0.02 | 2775 | 9.19 | 0.13 | 9.06 | ... | ... | -0.001566 |
-0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.44 | 0.13 | 9.31 | ... | ... | -0.0016 |
-0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.69 | 0.13 | 9.56 | ... | ... | -0.001633 |
-0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.94 | 0.13 | 9.81 | ... | ... | -0.001667 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.